Kilroy Realty Corporation (KRC) Charts

$34.97

$0.03 (0.09%)
Last update: 07/03/25, 09:43:41 AM EST
Day's range
$34.15
Day's range
$35.02

5 DAY PERFORMANCE

+0.43%

1 MONTH PERFORMANCE

+5.34%

3 MONTH PERFORMANCE

+14.33%

6 MONTH PERFORMANCE

-14.00%

YEAR-TO-DATE PERFORMANCE

-13.62%

1 YEAR PERFORMANCE

+7.91%

Kilroy Realty Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $34.37 $35.10 (2.11%) $35.13 $34.37 17.44 K
07/02/2025 $34.37 $34.94 (1.66%) $35.02 $34.15 1.10 M $4.13 B
07/01/2025 $34.20 $34.56 (1.05%) $35.36 $33.97 1.27 M $4.08 B
06/30/2025 $34.32 $34.31 (-0.03%) $34.58 $33.69 1.03 M $4.06 B
06/27/2025 $34.83 $34.79 (-0.11%) $35.23 $34.35 1.23 M $4.11 B
06/26/2025 $34.42 $34.60 (0.52%) $34.75 $34.24 1.07 M $4.09 B
06/25/2025 $34.35 $34.12 (-0.67%) $35.03 $33.67 1.44 M $4.03 B
06/24/2025 $35.17 $34.78 (-1.11%) $35.33 $34.66 1.09 M $4.11 B
06/23/2025 $35.06 $35.00 (-0.17%) $35.46 $34.12 1.18 M $4.14 B
06/20/2025 $35.23 $35.08 (-0.43%) $35.42 $34.89 1.43 M $4.15 B
06/18/2025 $35.02 $35.04 (0.06%) $35.60 $34.86 952.50 K $4.14 B
06/17/2025 $35.41 $35.01 (-1.13%) $35.53 $34.80 966.10 K $4.14 B
06/16/2025 $35.63 $35.57 (-0.17%) $36.27 $35.35 1.13 M $4.20 B
06/13/2025 $35.66 $35.22 (-1.23%) $35.89 $34.89 1.06 M $4.16 B
06/12/2025 $35.41 $35.95 (1.52%) $36.01 $35.26 1.09 M $4.25 B
06/11/2025 $35.89 $35.65 (-0.67%) $36.27 $35.58 1.52 M $4.21 B
06/10/2025 $35.18 $35.54 (1.02%) $35.97 $34.66 1.79 M $4.20 B
06/09/2025 $35.25 $34.97 (-0.79%) $35.53 $34.85 1.51 M $4.13 B
06/06/2025 $34.64 $34.92 (0.81%) $35.34 $34.57 1.89 M $4.13 B
06/05/2025 $33.48 $34.15 (2%) $34.25 $33.30 1.19 M $4.04 B
06/04/2025 $33.26 $33.59 (0.99%) $33.86 $32.98 1.56 M $3.97 B
06/03/2025 $32.35 $33.17 (2.53%) $33.30 $31.95 1.08 M $3.92 B
06/02/2025 $32.00 $32.26 (0.81%) $32.42 $31.37 1.03 M $3.81 B
05/30/2025 $32.70 $32.20 (-1.53%) $32.74 $32.01 1.18 M $3.81 B
05/29/2025 $32.67 $32.89 (0.67%) $33.09 $32.42 1.20 M $3.89 B
05/28/2025 $32.35 $32.39 (0.12%) $32.65 $32.16 1.13 M $3.83 B
05/27/2025 $31.88 $32.46 (1.82%) $32.70 $31.44 1.16 M $3.84 B
05/23/2025 $31.15 $31.27 (0.39%) $31.50 $31.08 1.29 M $3.70 B
05/22/2025 $31.50 $31.51 (0.03%) $31.80 $31.21 1.19 M $3.72 B
05/21/2025 $32.45 $31.52 (-2.87%) $32.73 $31.51 1.15 M $3.73 B
05/20/2025 $32.74 $32.75 (0.03%) $33.15 $32.69 937.50 K $3.87 B
05/19/2025 $32.26 $32.97 (2.2%) $33.07 $32.18 886.25 K $3.90 B
05/16/2025 $32.36 $32.85 (1.51%) $32.99 $32.15 1.01 M $3.88 B
05/15/2025 $31.41 $32.50 (3.47%) $32.53 $31.41 1.13 M $3.84 B
05/14/2025 $31.66 $31.53 (-0.41%) $31.96 $31.28 1.16 M $3.73 B
05/13/2025 $32.49 $31.74 (-2.31%) $32.74 $31.66 1.23 M $3.75 B
05/12/2025 $32.59 $32.38 (-0.64%) $32.93 $32.22 914.26 K $3.83 B
05/09/2025 $31.05 $31.63 (1.87%) $31.73 $30.92 1.01 M $3.74 B
05/08/2025 $31.19 $31.13 (-0.19%) $31.48 $30.63 799.80 K $3.68 B
05/07/2025 $31.08 $30.83 (-0.8%) $31.27 $30.66 1.21 M $3.64 B
05/06/2025 $30.90 $30.81 (-0.29%) $31.44 $30.15 1.70 M $3.64 B
05/05/2025 $32.08 $31.88 (-0.62%) $32.50 $31.80 1.08 M $3.77 B
05/02/2025 $32.33 $32.42 (0.28%) $32.79 $32.22 983.31 K $3.83 B
05/01/2025 $31.80 $31.96 (0.5%) $32.47 $31.23 1.47 M $3.77 B
04/30/2025 $31.17 $31.51 (1.09%) $31.62 $30.55 1.50 M $3.72 B
04/29/2025 $32.47 $31.78 (-2.13%) $32.61 $31.70 915.01 K $3.75 B
04/28/2025 $32.28 $32.68 (1.24%) $32.79 $32.17 775.53 K $3.86 B
04/25/2025 $32.44 $32.37 (-0.22%) $32.64 $32.10 590.35 K $3.82 B
04/24/2025 $32.43 $32.59 (0.49%) $32.73 $32.11 1.33 M $3.85 B
04/23/2025 $33.36 $32.52 (-2.52%) $33.74 $32.35 1.30 M $3.84 B
04/22/2025 $31.68 $32.14 (1.45%) $32.38 $31.50 1.38 M $3.79 B
04/21/2025 $31.35 $31.20 (-0.48%) $31.56 $30.88 1.13 M $3.68 B
04/17/2025 $31.51 $31.79 (0.89%) $32.17 $31.40 1.53 M $3.75 B
04/16/2025 $31.51 $31.23 (-0.89%) $32.09 $30.96 1.93 M $3.69 B
04/15/2025 $30.94 $31.37 (1.39%) $31.56 $30.75 1.56 M $3.70 B
04/14/2025 $30.41 $30.94 (1.74%) $31.34 $30.13 2.45 M $3.65 B
04/11/2025 $29.01 $29.76 (2.59%) $29.82 $27.97 1.87 M $3.51 B
04/10/2025 $29.99 $29.33 (-2.2%) $30.16 $28.29 1.45 M $3.46 B
04/09/2025 $27.75 $30.90 (11.35%) $31.04 $27.07 3.49 M $3.65 B
04/08/2025 $30.11 $28.32 (-5.94%) $30.62 $27.86 1.90 M $3.34 B
04/07/2025 $28.94 $29.39 (1.55%) $30.98 $27.80 3.27 M $3.47 B
04/04/2025 $29.81 $30.00 (0.64%) $30.42 $28.54 2.66 M $3.54 B
04/03/2025 $32.45 $30.56 (-5.82%) $32.46 $30.50 2.04 M $3.61 B